Hays
(HAS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
77.10p
|
77.10p
|
75.05p
|
75.50p
|
1,757,763
|
|
21/11/2024
|
75.00p
|
76.60p
|
75.00p
|
75.50p
|
5,737,031
|
|
20/11/2024
|
76.10p
|
78.60p
|
76.00p
|
76.00p
|
3,606,617
|
|
19/11/2024
|
79.10p
|
79.10p
|
77.20p
|
77.20p
|
575,140
|
|
18/11/2024
|
79.10p
|
79.45p
|
77.00p
|
77.20p
|
3,031,886
|
|
15/11/2024
|
77.75p
|
78.80p
|
77.60p
|
77.75p
|
1,637,501
|
|
14/11/2024
|
75.25p
|
78.25p
|
75.25p
|
77.75p
|
1,209,862
|
|
13/11/2024
|
77.10p
|
77.65p
|
76.50p
|
77.35p
|
4,169,420
|
|
12/11/2024
|
76.85p
|
77.95p
|
76.85p
|
77.35p
|
8,066,249
|
|
11/11/2024
|
79.20p
|
79.55p
|
78.00p
|
78.45p
|
1,993,186
|
|
08/11/2024
|
81.00p
|
81.00p
|
77.75p
|
78.15p
|
2,318,377
|
|
07/11/2024
|
78.05p
|
80.15p
|
78.05p
|
79.35p
|
1,767,266
|
|
06/11/2024
|
78.00p
|
79.45p
|
77.75p
|
79.15p
|
2,216,063
|
|
05/11/2024
|
77.85p
|
78.40p
|
77.50p
|
77.90p
|
1,964,875
|
|
04/11/2024
|
78.05p
|
78.80p
|
77.75p
|
78.10p
|
1,470,636
|
|
01/11/2024
|
75.60p
|
78.50p
|
75.60p
|
78.20p
|
1,607,467
|
|
31/10/2024
|
77.45p
|
77.90p
|
76.80p
|
77.40p
|
2,190,651
|
|
30/10/2024
|
79.55p
|
79.55p
|
77.15p
|
77.50p
|
4,750,339
|
|
29/10/2024
|
79.55p
|
79.79p
|
77.50p
|
77.50p
|
2,008,775
|
|
28/10/2024
|
80.20p
|
80.60p
|
78.75p
|
79.55p
|
1,332,049
|
|
25/10/2024
|
81.50p
|
81.50p
|
78.75p
|
79.80p
|
3,830,572
|
|
24/10/2024
|
80.10p
|
81.65p
|
79.90p
|
81.00p
|
480,890
|
|
23/10/2024
|
81.35p
|
81.85p
|
80.20p
|
81.00p
|
1,929,208
|
|
22/10/2024
|
80.45p
|
82.05p
|
80.40p
|
81.55p
|
2,088,322
|
|
21/10/2024
|
82.00p
|
82.65p
|
79.95p
|
80.05p
|
1,718,149
|
|
18/10/2024
|
82.45p
|
83.80p
|
82.05p
|
82.35p
|
4,478,726
|
|
17/10/2024
|
84.00p
|
84.70p
|
82.60p
|
82.75p
|
3,149,934
|
|
16/10/2024
|
83.40p
|
87.20p
|
83.40p
|
85.75p
|
1,761,077
|
|
15/10/2024
|
86.10p
|
86.10p
|
83.90p
|
85.65p
|
2,337,897
|
|
14/10/2024
|
84.30p
|
85.55p
|
83.00p
|
85.00p
|
2,191,518
|
|
11/10/2024
|
85.00p
|
88.60p
|
84.00p
|
84.80p
|
3,435,106
|
|
10/10/2024
|
89.10p
|
89.10p
|
85.10p
|
85.75p
|
3,120,268
|
|
09/10/2024
|
86.00p
|
88.15p
|
86.00p
|
86.95p
|
2,765,879
|
|
08/10/2024
|
86.35p
|
88.45p
|
86.35p
|
86.85p
|
3,075,031
|
|
07/10/2024
|
89.15p
|
91.70p
|
88.30p
|
88.80p
|
1,675,103
|
|
04/10/2024
|
88.55p
|
90.70p
|
88.55p
|
90.70p
|
1,251,572
|
|
03/10/2024
|
92.20p
|
92.20p
|
89.10p
|
89.10p
|
727,826
|
|
02/10/2024
|
89.50p
|
92.90p
|
89.50p
|
90.15p
|
4,167,612
|
|
01/10/2024
|
91.60p
|
93.05p
|
90.95p
|
91.25p
|
1,114,194
|
|
30/09/2024
|
95.50p
|
95.50p
|
92.70p
|
92.80p
|
2,087,272
|
|
27/09/2024
|
94.35p
|
95.05p
|
92.50p
|
94.80p
|
2,345,327
|
|
26/09/2024
|
92.05p
|
93.20p
|
90.25p
|
92.30p
|
1,247,685
|
|
25/09/2024
|
92.80p
|
92.80p
|
89.40p
|
90.45p
|
1,579,453
|
|
24/09/2024
|
90.40p
|
91.70p
|
90.25p
|
90.45p
|
2,035,794
|
|
23/09/2024
|
92.35p
|
93.05p
|
90.45p
|
90.90p
|
2,345,984
|
|
20/09/2024
|
94.05p
|
96.35p
|
93.80p
|
93.80p
|
5,643,461
|
|
19/09/2024
|
95.00p
|
96.60p
|
93.55p
|
96.60p
|
2,074,184
|
|
18/09/2024
|
90.40p
|
93.05p
|
90.40p
|
92.70p
|
1,468,732
|
|
17/09/2024
|
90.65p
|
92.90p
|
90.65p
|
92.70p
|
1,792,283
|
|
16/09/2024
|
90.50p
|
91.10p
|
88.94p
|
90.45p
|
1,133,746
|
|
13/09/2024
|
91.00p
|
91.00p
|
88.55p
|
89.30p
|
857,827
|
|
12/09/2024
|
91.65p
|
91.65p
|
89.15p
|
89.05p
|
1,247,613
|
|
11/09/2024
|
92.05p
|
92.05p
|
89.05p
|
89.90p
|
1,709,309
|
|
10/09/2024
|
88.95p
|
90.90p
|
88.95p
|
89.90p
|
2,007,282
|
|
09/09/2024
|
91.45p
|
91.45p
|
87.35p
|
90.15p
|
1,329,202
|
|
06/09/2024
|
91.35p
|
91.50p
|
88.75p
|
88.75p
|
2,112,961
|
|
05/09/2024
|
94.85p
|
94.85p
|
91.35p
|
91.35p
|
928,606
|
|
04/09/2024
|
90.45p
|
92.80p
|
89.25p
|
92.35p
|
1,334,629
|
|
03/09/2024
|
91.30p
|
94.80p
|
91.30p
|
91.70p
|
1,574,270
|
|
02/09/2024
|
91.00p
|
94.50p
|
91.00p
|
92.65p
|
1,231,053
|
|
30/08/2024
|
91.45p
|
94.60p
|
91.45p
|
92.65p
|
3,402,421
|
|
29/08/2024
|
91.85p
|
94.75p
|
91.85p
|
93.15p
|
1,096,982
|
|
28/08/2024
|
94.75p
|
95.76p
|
92.90p
|
94.00p
|
2,472,063
|
|
27/08/2024
|
94.75p
|
95.65p
|
93.95p
|
94.70p
|
2,212,763
|
|
26/08/2024
|
93.80p
|
99.20p
|
92.44p
|
97.40p
|
3,533,487
|
|
23/08/2024
|
93.80p
|
99.20p
|
92.44p
|
97.40p
|
3,533,487
|
|
22/08/2024
|
93.80p
|
99.20p
|
92.44p
|
97.40p
|
3,533,487
|
|
21/08/2024
|
94.00p
|
95.00p
|
93.14p
|
95.00p
|
5,410,937
|
|
20/08/2024
|
94.35p
|
95.70p
|
92.95p
|
92.95p
|
1,220,734
|
|
19/08/2024
|
91.95p
|
95.05p
|
91.95p
|
94.25p
|
270,292
|
|
16/08/2024
|
93.80p
|
94.35p
|
93.73p
|
94.25p
|
1,126,159
|
|
15/08/2024
|
92.70p
|
94.30p
|
92.30p
|
93.80p
|
1,704,247
|
|
14/08/2024
|
92.05p
|
92.55p
|
91.55p
|
92.55p
|
3,062,209
|
|
13/08/2024
|
93.45p
|
93.45p
|
91.21p
|
92.15p
|
1,492,692
|
|
12/08/2024
|
91.90p
|
92.60p
|
90.75p
|
90.95p
|
915,116
|
|
09/08/2024
|
91.65p
|
92.80p
|
91.60p
|
91.90p
|
1,221,966
|
|
08/08/2024
|
91.10p
|
91.70p
|
89.90p
|
91.55p
|
2,079,572
|
|
07/08/2024
|
93.20p
|
93.20p
|
90.75p
|
91.50p
|
1,715,177
|
|
06/08/2024
|
89.30p
|
91.65p
|
89.30p
|
90.80p
|
3,253,874
|
|
05/08/2024
|
89.00p
|
90.70p
|
87.45p
|
89.50p
|
3,251,894
|
|
02/08/2024
|
90.15p
|
93.15p
|
90.15p
|
91.30p
|
3,503,938
|
|
01/08/2024
|
93.20p
|
94.40p
|
92.10p
|
93.00p
|
3,790,839
|
|
31/07/2024
|
93.00p
|
95.75p
|
93.00p
|
94.10p
|
3,066,202
|
|
30/07/2024
|
94.85p
|
95.60p
|
92.25p
|
94.90p
|
4,360,736
|
|
29/07/2024
|
94.50p
|
95.10p
|
92.30p
|
92.30p
|
2,004,738
|
|
26/07/2024
|
94.90p
|
95.30p
|
92.70p
|
93.15p
|
2,144,574
|
|
25/07/2024
|
93.80p
|
93.80p
|
90.60p
|
93.15p
|
1,655,735
|
|
24/07/2024
|
90.80p
|
93.05p
|
90.80p
|
92.50p
|
2,003,807
|
|
23/07/2024
|
94.40p
|
94.40p
|
92.35p
|
92.35p
|
1,712,686
|
|
22/07/2024
|
95.45p
|
95.45p
|
92.90p
|
93.15p
|
1,227,956
|
|
19/07/2024
|
95.15p
|
95.15p
|
92.85p
|
92.85p
|
1,674,354
|
|
18/07/2024
|
90.95p
|
96.25p
|
90.95p
|
95.20p
|
3,404,682
|
|
17/07/2024
|
91.75p
|
93.97p
|
91.75p
|
93.55p
|
3,101,586
|
|
16/07/2024
|
94.55p
|
94.55p
|
92.40p
|
94.00p
|
2,271,584
|
|
15/07/2024
|
94.00p
|
94.60p
|
93.08p
|
94.35p
|
2,385,496
|
|
12/07/2024
|
92.15p
|
94.95p
|
92.15p
|
94.00p
|
2,963,697
|
|
11/07/2024
|
90.00p
|
94.70p
|
88.57p
|
94.15p
|
4,863,586
|
|
10/07/2024
|
89.00p
|
90.45p
|
88.80p
|
89.70p
|
4,185,542
|
|
09/07/2024
|
88.45p
|
92.45p
|
88.45p
|
88.95p
|
4,911,526
|
|
08/07/2024
|
94.65p
|
95.85p
|
94.10p
|
94.65p
|
2,659,804
|
|
05/07/2024
|
92.80p
|
97.65p
|
92.80p
|
95.70p
|
3,041,027
|
|
04/07/2024
|
96.15p
|
96.15p
|
93.85p
|
94.35p
|
2,323,944
|
|
03/07/2024
|
95.10p
|
95.15p
|
93.10p
|
94.20p
|
2,175,650
|
|
02/07/2024
|
96.15p
|
96.15p
|
92.45p
|
93.00p
|
4,262,696
|
|
01/07/2024
|
93.25p
|
96.40p
|
93.25p
|
93.45p
|
3,453,900
|
|
28/06/2024
|
97.15p
|
97.30p
|
94.35p
|
94.50p
|
3,846,525
|
|
27/06/2024
|
96.75p
|
96.75p
|
94.50p
|
95.95p
|
2,307,727
|
|
26/06/2024
|
101.20p
|
101.20p
|
95.10p
|
95.10p
|
3,848,879
|
|
25/06/2024
|
102.60p
|
102.60p
|
98.70p
|
98.70p
|
1,488,140
|
|
24/06/2024
|
101.90p
|
102.60p
|
100.50p
|
101.90p
|
4,741,775
|
|
21/06/2024
|
101.30p
|
101.80p
|
100.50p
|
101.40p
|
3,965,702
|
|
20/06/2024
|
101.60p
|
101.90p
|
100.10p
|
100.70p
|
1,959,965
|
|
19/06/2024
|
101.40p
|
102.80p
|
100.70p
|
101.60p
|
2,577,323
|
|
18/06/2024
|
101.60p
|
102.20p
|
100.90p
|
101.60p
|
2,132,073
|
|
17/06/2024
|
102.10p
|
103.20p
|
100.20p
|
101.20p
|
5,332,705
|
|
14/06/2024
|
102.90p
|
103.80p
|
102.10p
|
102.80p
|
4,368,257
|
|
13/06/2024
|
105.30p
|
105.30p
|
102.70p
|
103.20p
|
3,226,771
|
|
12/06/2024
|
103.30p
|
104.90p
|
102.40p
|
104.00p
|
3,075,374
|
|
11/06/2024
|
103.60p
|
104.00p
|
101.10p
|
102.30p
|
3,069,350
|
|
10/06/2024
|
107.30p
|
107.30p
|
104.70p
|
104.70p
|
2,943,311
|
|
07/06/2024
|
106.00p
|
107.30p
|
105.90p
|
106.00p
|
2,732,757
|
|
06/06/2024
|
106.80p
|
107.57p
|
105.50p
|
107.30p
|
2,670,026
|
|
05/06/2024
|
107.20p
|
107.20p
|
105.20p
|
105.40p
|
1,947,484
|
|
04/06/2024
|
106.50p
|
107.70p
|
105.40p
|
106.60p
|
1,228,326
|
|
03/06/2024
|
108.80p
|
109.60p
|
107.43p
|
107.70p
|
4,321,846
|
|
31/05/2024
|
106.60p
|
108.30p
|
105.70p
|
107.80p
|
7,118,595
|
|
30/05/2024
|
104.90p
|
107.00p
|
104.70p
|
106.10p
|
2,793,249
|
|
29/05/2024
|
106.30p
|
106.30p
|
104.80p
|
105.00p
|
3,625,390
|
|
28/05/2024
|
107.30p
|
107.30p
|
104.70p
|
105.30p
|
1,782,838
|
|
27/05/2024
|
106.00p
|
107.00p
|
105.80p
|
106.10p
|
1,632,108
|